NEWMONT Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	58.880	61.470	58.460	60.340	50.857	7,026,400
2020-10-28	60.540	60.550	58.290	58.650	49.432	9,871,200
2020-10-27	60.570	61.800	60.280	61.650	51.961	4,457,700
2020-10-26	59.970	61.030	59.800	60.320	50.840	3,783,100
2020-10-23	60.380	60.990	60.020	60.470	50.966	3,243,100
2020-10-22	60.820	60.940	59.840	60.540	51.025	5,104,400
2020-10-21	61.670	62.380	61.260	61.480	51.818	5,037,200
2020-10-20	61.890	62.100	60.890	61.190	51.573	4,656,200
2020-10-19	63.150	63.340	61.570	61.710	52.011	3,138,200
2020-10-16	63.150	63.340	62.510	62.670	52.821	3,582,700
2020-10-15	63.180	63.640	62.480	63.000	53.099	4,091,800
2020-10-14	63.400	64.330	62.900	64.000	53.942	4,353,300
2020-10-13	62.510	62.850	61.630	62.760	52.896	4,050,400
2020-10-12	62.710	63.470	62.500	62.930	53.040	3,875,000
2020-10-09	62.720	62.920	61.850	62.820	52.947	4,874,700
2020-10-08	61.470	62.160	61.210	61.720	52.020	3,913,800
2020-10-07	61.360	61.780	60.890	61.170	51.556	4,121,300
2020-10-06	63.300	63.730	60.770	60.820	51.261	6,970,400
2020-10-05	62.300	63.950	62.270	63.130	53.208	4,476,700
2020-10-02	62.640	63.400	62.150	62.290	52.500	4,646,000
2020-10-01	64.000	64.100	62.660	62.830	52.955	6,503,200
2020-09-30	62.490	63.900	61.850	63.450	53.478	7,212,700
2020-09-29	62.500	63.450	62.390	62.770	52.905	4,130,400
2020-09-28	62.000	62.830	61.310	62.130	52.365	5,400,800
2020-09-25	60.720	61.660	60.530	61.420	51.767	3,833,800
2020-09-24	59.720	62.180	59.280	61.440	51.784	6,268,300
2020-09-23	62.990	63.090	59.800	60.220	50.756	9,235,800
2020-09-22	63.780	64.340	62.520	63.450	53.478	6,165,700
2020-09-21	63.400	64.290	62.720	63.670	53.663	9,673,400
2020-09-18	66.210	66.790	64.540	64.710	54.540	12,537,400
2020-09-17	66.150	66.590	65.380	66.320	55.897	6,656,600
2020-09-16	67.840	68.440	67.220	67.290	56.714	5,526,400
2020-09-15	68.000	68.570	67.050	67.550	56.934	4,301,500
2020-09-14	66.650	67.580	66.540	67.380	56.790	5,007,900
2020-09-11	67.120	67.630	65.810	66.220	55.813	4,064,900
2020-09-10	68.670	68.850	66.370	66.490	56.040	4,837,700
2020-09-09	66.170	68.420	66.160	68.170	57.456	5,519,000
2020-09-08	64.380	66.930	63.430	65.770	55.223	6,152,200
2020-09-04	65.660	65.820	63.350	65.350	54.870	6,969,200
2020-09-03	66.860	67.050	64.760	66.130	55.525	7,148,200
2020-09-02	66.000	67.550	64.770	67.530	56.700	7,384,200
2020-09-01	68.490	68.550	65.860	67.020	56.272	6,144,000
2020-08-31	66.980	68.220	66.680	67.280	56.490	6,040,600
2020-08-28	65.780	67.090	65.280	66.710	56.012	4,472,500
2020-08-27	66.790	66.790	63.710	64.760	54.375	4,857,900
2020-08-26	64.160	65.770	63.970	65.670	55.139	4,141,400
2020-08-25	65.030	65.100	63.260	64.860	54.459	4,179,400
2020-08-24	66.450	66.510	64.780	65.200	54.744	4,546,900
2020-08-21	66.740	66.740	65.220	65.570	55.055	5,430,200
2020-08-20	65.980	67.530	65.730	67.230	56.448	4,623,200
2020-08-19	67.180	68.260	65.390	65.980	55.399	6,093,700
2020-08-18	69.800	69.810	66.760	67.700	56.843	5,309,200
2020-08-17	66.120	68.370	65.560	68.350	57.389	8,442,100
2020-08-14	64.220	64.530	63.360	63.850	53.611	3,869,200
2020-08-13	64.030	64.710	63.340	64.110	53.829	5,629,400
2020-08-12	64.470	64.630	62.690	62.990	52.888	8,270,200
2020-08-11	64.590	64.940	62.650	62.870	52.788	11,407,200
2020-08-10	69.250	70.400	67.510	67.890	57.003	5,607,100
2020-08-07	69.020	69.490	68.360	68.910	57.859	6,067,700
2020-08-06	71.190	71.340	69.350	70.110	58.867	6,786,500

← NewerPage 26 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
1994-04-22	5:4

Dividends

Ex-date	Amount
2026-09-03	0.2600 USD
2026-05-27	0.2600 USD
2026-03-03	0.2600 USD
2025-11-26	0.2500 USD
2025-09-04	0.2500 USD
2025-05-27	0.2500 USD
2025-03-04	0.2500 USD
2024-11-27	0.2500 USD
2024-09-05	0.2500 USD
2024-06-04	0.2500 USD
2024-03-04	0.2500 USD
2023-11-29	0.4000 USD
2023-09-06	0.4000 USD
2023-05-31	0.4000 USD
2023-03-08	0.4000 USD
2022-12-07	0.5500 USD
2022-09-07	0.5500 USD
2022-06-01	0.5500 USD
2022-03-09	0.5500 USD
2021-12-08	0.5500 USD
2021-09-08	0.5500 USD
2021-06-02	0.5500 USD
2021-03-03	0.5500 USD
2020-12-10	0.4000 USD
2020-09-09	0.2500 USD
2020-06-03	0.2500 USD
2020-03-04	0.1400 USD
2019-12-04	0.1400 USD
2019-09-11	0.1400 USD
2019-06-05	0.1400 USD
2019-04-16	0.8800 USD
2019-03-06	0.1400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.